DHB Capital Corp - Class A (DHBC) Exchange: NASDAQ

Data as of Jan. 17, 2022

$9.70 ($0.00) 0.00%

DHB Capital Corp - Class A - Daily Information
Click for more stock information on DHB Capital Corp - Class A.
Daily Information Data
Date Jan. 17, 2022
Open $9.70
Previous Close $9.70
High $9.70
Low $9.70
Adjusted Open $9.70
Previous Adjusted Close $9.70
Adjusted High $9.70
Adjusted Low $9.70

Key People DHB Capital Corp - Class A

Employee Position
Richard Michael DeMartini Co-Executive Chairman
Robert J. Hurst Co-Executive Chairman
Alex Binderow President, Chief Executive Officer & Director
Vinay Balagopal Nair Independent Director
Marshall Jan Lux Independent Director
Sharon French Independent Director
Roger Eugene Taylor Independent Director
Historical Stock Data for DHB Capital Corp - Class A (DHBC)
Date Open High Low Close Adj.Close Volume
2022-01-07 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-01-06 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-01-05 $9.70 $9.70 $9.70 $9.70 $9.70 5,530
2022-01-04 $9.75 $9.75 $9.70 $9.70 $9.70 3,682
2022-01-03 $9.71 $9.71 $9.71 $9.71 $9.71 34,280
2021-12-31 $9.73 $9.75 $9.73 $9.75 $9.75 1,007
2021-12-30 $9.75 $9.75 $9.75 $9.75 $9.75 26
2021-12-29 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-12-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-12-27 $9.75 $9.75 $9.70 $9.75 $9.75 10,799
2021-12-23 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-12-22 $9.74 $9.75 $9.74 $9.75 $9.75 128,781
2021-12-21 $9.75 $9.75 $9.75 $9.75 $9.75 61
2021-12-20 $9.75 $9.75 $9.75 $9.75 $9.75 1,082
2021-12-17 $9.75 $9.75 $9.75 $9.75 $9.75 844
2021-12-16 $9.75 $9.80 $9.73 $9.75 $9.75 8,093
2021-12-15 $9.75 $9.75 $9.75 $9.75 $9.75 33
2021-12-14 $9.75 $9.75 $9.74 $9.75 $9.75 15,163
2021-12-13 $9.78 $9.78 $9.75 $9.75 $9.75 1,642
2021-12-10 $9.79 $9.79 $9.79 $9.79 $9.79 25
2021-12-09 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-12-08 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-12-07 $9.78 $9.79 $9.78 $9.79 $9.79 1,066
2021-12-06 $9.73 $9.77 $9.73 $9.77 $9.77 1,620
2021-12-03 $9.71 $9.76 $9.71 $9.76 $9.76 2,799
2021-12-02 $9.76 $9.76 $9.76 $9.76 $9.76 90
2021-12-01 $9.73 $9.76 $9.73 $9.76 $9.76 8,501
2021-11-30 $9.71 $9.71 $9.71 $9.71 $9.71 305
2021-11-29 $9.73 $9.77 $9.72 $9.77 $9.77 1,525
2021-11-26 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-11-24 $9.80 $9.80 $9.80 $9.80 $9.80 106
2021-11-23 $9.76 $9.79 $9.72 $9.79 $9.79 10,392
2021-11-22 $9.74 $9.76 $9.73 $9.76 $9.76 650
2021-11-19 $9.73 $9.77 $9.73 $9.77 $9.77 3,025
2021-11-18 $9.73 $9.77 $9.73 $9.77 $9.77 35,827
2021-11-17 $9.77 $9.77 $9.77 $9.77 $9.77 23
2021-11-16 $9.74 $9.78 $9.73 $9.77 $9.77 86,385
2021-11-15 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-11-12 $9.79 $9.79 $9.77 $9.77 $9.77 2,327
2021-11-11 $9.78 $9.79 $9.75 $9.78 $9.78 56,765
2021-11-10 $9.74 $9.74 $9.74 $9.74 $9.74 271
2021-11-09 $9.75 $9.75 $9.75 $9.75 $9.75 165
2021-11-08 $9.73 $9.75 $9.73 $9.75 $9.75 1,152
2021-11-05 $9.78 $9.78 $9.78 $9.78 $9.78 101
2021-11-04 $9.76 $9.78 $9.76 $9.78 $9.78 905
2021-11-03 $9.79 $9.80 $9.76 $9.79 $9.79 1,451
2021-11-02 $9.79 $9.80 $9.74 $9.80 $9.80 45,732
2021-11-01 $9.76 $9.79 $9.76 $9.79 $9.79 92,428
2021-10-29 $9.78 $9.78 $9.78 $9.78 $9.78 4
2021-10-28 $9.74 $9.78 $9.74 $9.78 $9.78 2,903
2021-10-27 $9.74 $9.79 $9.74 $9.79 $9.79 500,700
2021-10-26 $9.75 $9.75 $9.75 $9.75 $9.75 15
2021-10-25 $9.75 $9.75 $9.75 $9.75 $9.75 241
2021-10-22 $9.78 $9.78 $9.78 $9.78 $9.78 546
2021-10-21 $9.76 $9.78 $9.76 $9.78 $9.78 1,740
2021-10-20 $9.78 $9.78 $9.78 $9.78 $9.78 8
2021-10-19 $9.78 $9.78 $9.78 $9.78 $9.78 0
2021-10-18 $9.69 $9.80 $9.69 $9.78 $9.78 393,210
2021-10-15 $9.78 $9.78 $9.78 $9.78 $9.78 7
2021-10-14 $9.78 $9.78 $9.78 $9.78 $9.78 201
2021-10-13 $9.72 $9.79 $9.72 $9.79 $9.79 300
2021-10-12 $9.78 $9.78 $9.75 $9.78 $9.78 10,065
2021-10-11 $9.71 $9.71 $9.71 $9.71 $9.71 1
2021-10-08 $9.71 $9.71 $9.71 $9.71 $9.71 100,000
2021-10-07 $9.76 $9.76 $9.76 $9.76 $9.76 1,108
2021-10-06 $9.85 $9.85 $9.85 $9.85 $9.85 10
2021-10-05 $9.85 $9.85 $9.85 $9.85 $9.85 1
2021-10-04 $9.78 $9.85 $9.78 $9.85 $9.85 2,249
2021-10-01 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-09-30 $9.71 $9.79 $9.69 $9.70 $9.70 23,374
2021-09-29 $9.71 $9.80 $9.70 $9.70 $9.70 7,103
2021-09-28 $9.71 $9.71 $9.70 $9.70 $9.70 400,199
2021-09-27 $9.70 $9.79 $9.70 $9.70 $9.70 1,820
2021-09-24 $9.69 $9.69 $9.69 $9.69 $9.69 154
2021-09-23 $9.68 $9.73 $9.68 $9.69 $9.69 193,637
2021-09-22 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-21 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-20 $9.69 $9.69 $9.66 $9.67 $9.67 4,348
2021-09-17 $9.68 $9.69 $9.68 $9.68 $9.68 5,764
2021-09-16 $9.69 $9.70 $9.68 $9.70 $9.70 3,065
2021-09-15 $9.66 $9.67 $9.64 $9.67 $9.67 3,504
2021-09-14 $9.69 $9.70 $9.64 $9.69 $9.69 10,719
2021-09-13 $9.70 $9.70 $9.70 $9.70 $9.70 102
2021-09-10 $9.66 $9.66 $9.66 $9.66 $9.66 1,192
2021-09-09 $9.67 $9.67 $9.67 $9.67 $9.67 202
2021-09-08 $9.66 $9.66 $9.65 $9.65 $9.65 1,296
2021-09-07 $9.65 $9.65 $9.65 $9.65 $9.65 50
2021-09-03 $9.65 $9.65 $9.65 $9.65 $9.65 3,831
2021-09-02 $9.65 $9.65 $9.65 $9.65 $9.65 4,870
2021-09-01 $9.63 $9.65 $9.63 $9.65 $9.65 1,474
2021-08-31 $9.64 $9.65 $9.64 $9.65 $9.65 8,220
2021-08-30 $9.65 $9.65 $9.65 $9.65 $9.65 204
2021-08-27 $9.62 $9.62 $9.62 $9.62 $9.62 2
2021-08-26 $9.65 $9.65 $9.62 $9.62 $9.62 5,185
2021-08-25 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-24 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-23 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-20 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-19 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-18 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-17 $9.63 $9.65 $9.63 $9.65 $9.65 1,487
2021-08-16 $9.62 $9.63 $9.62 $9.63 $9.63 1,505
2021-08-13 $9.63 $9.63 $9.63 $9.63 $9.63 2,300
2021-08-12 $9.63 $9.63 $9.63 $9.63 $9.63 5,356
2021-08-11 $9.62 $9.62 $9.62 $9.62 $9.62 200
2021-08-10 $9.64 $9.68 $9.62 $9.63 $9.63 43,574
2021-08-09 $9.65 $9.68 $9.63 $9.63 $9.63 11,162
2021-08-06 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-05 $9.65 $9.65 $9.64 $9.65 $9.65 5,895
2021-08-04 $9.68 $9.68 $9.68 $9.68 $9.68 1,600
2021-08-03 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-08-02 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-07-30 $9.66 $9.68 $9.63 $9.68 $9.68 3,300
2021-07-29 $9.64 $9.64 $9.63 $9.64 $9.64 2,055
2021-07-28 $9.75 $9.75 $9.63 $9.63 $9.63 6,130
2021-07-27 $9.69 $9.75 $9.68 $9.75 $9.75 10,835
2021-07-26 $9.66 $9.66 $9.66 $9.66 $9.66 0
2021-07-23 $9.66 $9.66 $9.66 $9.66 $9.66 50,442
2021-07-22 $9.69 $9.72 $9.67 $9.68 $9.68 505
2021-07-21 $9.68 $9.68 $9.68 $9.68 $9.68 9,045
2021-07-20 $9.99 $9.99 $9.63 $9.63 $9.63 26,250
2021-07-19 $10.09 $10.09 $9.72 $9.72 $9.72 618
2021-07-16 $9.81 $9.81 $9.81 $9.81 $9.81 371
2021-07-15 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-07-14 $9.68 $9.68 $9.67 $9.67 $9.67 219
2021-07-13 $9.79 $9.79 $9.79 $9.79 $9.79 163
2021-07-12 $9.73 $9.73 $9.73 $9.73 $9.73 1,028
2021-07-09 $9.70 $9.73 $9.70 $9.73 $9.73 6,397
2021-07-08 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-07 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-06 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-02 $9.77 $9.77 $9.77 $9.77 $9.77 0
2021-07-01 $9.77 $9.77 $9.77 $9.77 $9.77 5
2021-06-30 $9.77 $9.77 $9.77 $9.77 $9.77 2
2021-06-29 $9.69 $9.77 $9.64 $9.77 $9.77 4,769
2021-06-28 $9.71 $9.71 $9.60 $9.69 $9.69 21,309
2021-06-25 $9.73 $9.73 $9.70 $9.70 $9.70 3,400
2021-06-24 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-23 $9.71 $9.71 $9.71 $9.71 $9.71 4
2021-06-22 $9.72 $9.72 $9.71 $9.71 $9.71 493
2021-06-21 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-18 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-17 $9.71 $9.71 $9.71 $9.71 $9.71 90
2021-06-16 $9.71 $9.71 $9.71 $9.71 $9.71 3
2021-06-15 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-06-14 $9.71 $9.71 $9.71 $9.71 $9.71 342
2021-06-11 $9.72 $9.72 $9.71 $9.71 $9.71 140,151
2021-06-10 $9.77 $9.77 $9.70 $9.70 $9.70 36,022
2021-06-09 $9.80 $9.81 $9.77 $9.77 $9.77 1,738
2021-06-08 $9.78 $9.78 $9.78 $9.78 $9.78 2,374
2021-06-07 $9.78 $9.78 $9.78 $9.78 $9.78 220
2021-06-04 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-06-03 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-06-02 $9.69 $9.69 $9.69 $9.69 $9.69 2,031
2021-06-01 $9.70 $9.71 $9.68 $9.70 $9.70 4,922
2021-05-28 $9.73 $9.73 $9.69 $9.69 $9.69 7,911
2021-05-27 $9.75 $9.75 $9.70 $9.74 $9.74 3,215
2021-05-26 $9.75 $9.76 $9.61 $9.75 $9.75 5,350
2021-05-25 $9.73 $9.75 $9.73 $9.75 $9.75 986
2021-05-24 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-05-21 $9.75 $9.75 $9.75 $9.75 $9.75 4,978
2021-05-20 $9.72 $9.75 $9.72 $9.75 $9.75 1,220
2021-05-19 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-05-18 $9.74 $9.74 $9.72 $9.72 $9.72 1,310
2021-05-17 $9.76 $9.86 $9.76 $9.86 $9.86 510
2021-05-14 $9.72 $9.76 $9.72 $9.76 $9.76 2,166
2021-05-13 $9.73 $9.73 $9.71 $9.73 $9.73 2,451
2021-05-12 $9.73 $9.73 $9.72 $9.73 $9.73 8,579
2021-05-11 $9.73 $9.73 $9.72 $9.73 $9.73 14,232
2021-05-10 $9.73 $9.73 $9.73 $9.73 $9.73 1,009
2021-05-07 $9.95 $9.95 $9.75 $9.75 $9.75 368
2021-05-06 $9.70 $9.76 $9.70 $9.76 $9.76 5,045
2021-05-05 $9.71 $9.72 $9.70 $9.70 $9.70 6,015
2021-05-04 $9.71 $9.75 $9.71 $9.72 $9.72 5,156
2021-05-03 $9.72 $9.76 $9.72 $9.72 $9.72 6,332
2021-04-30 $9.73 $9.73 $9.72 $9.72 $9.72 4,006
2021-04-29 $9.74 $9.99 $9.73 $9.74 $9.74 19,687
2021-04-28 $9.73 $10.05 $9.73 $9.76 $9.76 7,324
2021-04-27 $9.77 $9.77 $9.73 $9.73 $9.73 270
2021-04-26 $9.74 $9.75 $9.72 $9.72 $9.72 1,500
2021-04-23 $9.70 $9.70 $9.70 $9.70 $9.70 300

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.